Shenzhen Coship Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	1.780	1.830	1.710	1.780	1.780	11,306,610
2022-05-11	1.750	1.750	1.700	1.750	1.750	12,004,586
2022-05-10	1.600	1.670	1.580	1.670	1.670	7,617,583
2022-05-09	1.590	1.660	1.550	1.590	1.590	6,308,001
2022-05-06	1.510	1.590	1.480	1.590	1.590	7,752,506
2022-05-05	1.440	1.510	1.410	1.510	1.510	7,116,482
2022-04-29	1.440	1.490	1.390	1.440	1.440	8,445,400
2022-04-28	1.530	1.560	1.460	1.460	1.460	7,644,691
2022-04-27	1.530	1.600	1.530	1.540	1.540	9,534,591
2022-04-26	1.640	1.650	1.610	1.610	1.610	8,082,500
2022-04-25	1.700	1.700	1.590	1.690	1.690	25,812,932
2022-04-22	1.620	1.620	1.620	1.620	1.620	487,200
2022-04-21	1.450	1.540	1.450	1.540	1.540	9,409,002
2022-04-20	1.470	1.470	1.470	1.470	1.470	0
2022-04-19	1.470	1.470	1.470	1.470	1.470	1,826,200
2022-04-18	1.550	1.550	1.550	1.550	1.550	834,200
2022-04-15	1.630	1.630	1.630	1.630	1.630	1,620,600
2022-04-14	1.800	1.800	1.720	1.720	1.720	4,442,600
2022-04-13	1.800	1.810	1.770	1.800	1.800	2,217,420
2022-04-12	1.800	1.810	1.770	1.790	1.790	1,993,120
2022-04-11	1.830	1.870	1.800	1.820	1.820	2,605,100
2022-04-08	1.780	1.850	1.750	1.830	1.830	4,542,700
2022-04-07	1.820	1.860	1.780	1.790	1.790	3,214,900
2022-04-06	1.770	1.850	1.770	1.840	1.840	4,618,800
2022-04-01	1.720	1.800	1.720	1.770	1.770	3,510,700
2022-03-31	1.710	1.800	1.690	1.730	1.730	4,924,600
2022-03-30	1.680	1.730	1.660	1.720	1.720	3,065,800
2022-03-29	1.660	1.670	1.640	1.670	1.670	1,431,200
2022-03-28	1.670	1.670	1.640	1.660	1.660	2,317,930
2022-03-25	1.670	1.680	1.660	1.670	1.670	1,310,300
2022-03-24	1.710	1.710	1.670	1.670	1.670	1,821,900
2022-03-23	1.720	1.720	1.690	1.710	1.710	1,534,501
2022-03-22	1.730	1.730	1.700	1.710	1.710	1,862,900
2022-03-21	1.730	1.750	1.710	1.730	1.730	1,416,500
2022-03-18	1.680	1.730	1.660	1.730	1.730	2,374,803
2022-03-17	1.700	1.730	1.670	1.690	1.690	3,591,600
2022-03-16	1.720	1.730	1.630	1.700	1.700	4,886,955
2022-03-15	1.800	1.810	1.720	1.720	1.720	6,756,100
2022-03-14	1.840	1.850	1.810	1.810	1.810	2,350,600
2022-03-11	1.840	1.860	1.800	1.850	1.850	1,837,602
2022-03-10	1.870	1.880	1.840	1.840	1.840	1,647,200
2022-03-09	1.860	1.920	1.780	1.860	1.860	4,649,500
2022-03-08	1.880	1.890	1.820	1.870	1.870	3,495,100
2022-03-07	1.850	1.950	1.840	1.890	1.890	6,886,165
2022-03-04	1.870	1.880	1.850	1.860	1.860	1,603,600
2022-03-03	1.880	1.890	1.860	1.870	1.870	2,149,610
2022-03-02	1.850	1.880	1.850	1.880	1.880	2,680,500
2022-03-01	1.850	1.870	1.840	1.860	1.860	2,079,347
2022-02-28	1.810	1.860	1.810	1.860	1.860	1,848,300
2022-02-25	1.840	1.850	1.810	1.830	1.830	2,015,002
2022-02-24	1.900	1.900	1.810	1.830	1.830	5,338,300
2022-02-23	1.910	1.920	1.870	1.900	1.900	1,932,000
2022-02-22	1.910	1.910	1.880	1.900	1.900	1,775,700
2022-02-21	1.900	1.950	1.880	1.910	1.910	3,505,700
2022-02-18	1.900	1.910	1.880	1.900	1.900	2,510,265
2022-02-17	1.900	1.920	1.890	1.890	1.890	1,138,800
2022-02-16	1.920	1.940	1.900	1.900	1.900	1,924,480
2022-02-15	1.940	1.950	1.900	1.920	1.920	1,890,601
2022-02-14	1.880	1.960	1.870	1.930	1.930	2,559,255
2022-02-11	1.920	1.970	1.870	1.890	1.890	3,681,900

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.